Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 8.93 | 9.05 | 8.87 | 8.91 | 8.91 | 2,302,064 |
20 Jun 2024 | 9.05 | 9.12 | 8.88 | 8.92 | 8.92 | 3,008,900 |
19 Jun 2024 | 9.15 | 9.20 | 9.01 | 9.03 | 9.03 | 2,477,595 |
18 Jun 2024 | 9.02 | 9.17 | 9.02 | 9.12 | 9.12 | 2,801,234 |
17 Jun 2024 | 9.03 | 9.16 | 9.00 | 9.02 | 9.02 | 3,441,328 |
14 Jun 2024 | 9.12 | 9.18 | 8.99 | 9.10 | 9.10 | 3,969,766 |
13 Jun 2024 | 9.35 | 9.37 | 9.15 | 9.17 | 9.17 | 3,706,916 |
12 Jun 2024 | 9.41 | 9.43 | 9.25 | 9.33 | 9.33 | 3,121,371 |
11 Jun 2024 | 9.32 | 9.39 | 9.17 | 9.35 | 9.35 | 3,952,370 |
07 Jun 2024 | 9.22 | 9.43 | 9.16 | 9.39 | 9.39 | 4,817,700 |
06 Jun 2024 | 9.35 | 9.44 | 9.11 | 9.15 | 9.15 | 5,299,101 |
05 Jun 2024 | 9.42 | 9.49 | 9.30 | 9.31 | 9.31 | 3,142,500 |
04 Jun 2024 | 9.30 | 9.45 | 9.24 | 9.42 | 9.42 | 3,459,986 |
03 Jun 2024 | 9.51 | 9.59 | 9.25 | 9.35 | 9.35 | 4,558,615 |
31 May 2024 | 9.56 | 9.70 | 9.48 | 9.53 | 9.53 | 3,542,978 |
30 May 2024 | 9.53 | 9.82 | 9.53 | 9.59 | 9.59 | 4,793,500 |
29 May 2024 | 9.55 | 9.72 | 9.52 | 9.61 | 9.61 | 3,559,611 |
28 May 2024 | 9.78 | 9.83 | 9.57 | 9.60 | 9.60 | 3,607,800 |
27 May 2024 | 9.50 | 9.78 | 9.50 | 9.77 | 9.77 | 4,936,378 |
24 May 2024 | 9.65 | 9.69 | 9.50 | 9.57 | 9.57 | 6,050,100 |
23 May 2024 | 9.75 | 9.79 | 9.48 | 9.55 | 9.55 | 8,656,441 |
22 May 2024 | 9.80 | 10.16 | 9.76 | 9.86 | 9.86 | 8,858,302 |
21 May 2024 | 9.96 | 9.97 | 9.71 | 9.80 | 9.80 | 5,725,100 |
20 May 2024 | 9.89 | 10.06 | 9.84 | 9.93 | 9.93 | 9,384,900 |
17 May 2024 | 9.72 | 9.86 | 9.64 | 9.86 | 9.86 | 6,222,320 |
16 May 2024 | 9.81 | 9.93 | 9.60 | 9.65 | 9.65 | 6,384,600 |
15 May 2024 | 9.70 | 9.94 | 9.57 | 9.81 | 9.81 | 7,075,473 |
14 May 2024 | 9.72 | 9.83 | 9.69 | 9.69 | 9.69 | 5,270,532 |
13 May 2024 | 9.80 | 9.83 | 9.57 | 9.71 | 9.71 | 8,006,486 |
10 May 2024 | 9.80 | 10.06 | 9.80 | 9.87 | 9.87 | 9,335,708 |
09 May 2024 | 9.83 | 9.99 | 9.73 | 9.82 | 9.82 | 9,446,902 |
08 May 2024 | 9.97 | 10.14 | 9.86 | 9.89 | 9.89 | 10,674,911 |
07 May 2024 | 9.80 | 10.05 | 9.73 | 10.02 | 10.02 | 16,528,707 |
06 May 2024 | 9.31 | 9.78 | 9.31 | 9.77 | 9.77 | 14,271,507 |
30 Apr 2024 | 9.42 | 9.60 | 9.22 | 9.36 | 9.36 | 8,386,260 |
29 Apr 2024 | 9.27 | 9.45 | 9.17 | 9.43 | 9.43 | 6,647,234 |
26 Apr 2024 | 9.15 | 9.39 | 9.15 | 9.37 | 9.37 | 5,302,616 |
25 Apr 2024 | 9.12 | 9.38 | 9.09 | 9.30 | 9.30 | 5,563,900 |
24 Apr 2024 | 9.03 | 9.17 | 8.92 | 9.12 | 9.12 | 4,876,018 |
23 Apr 2024 | 9.10 | 9.22 | 9.01 | 9.02 | 9.02 | 6,624,913 |
22 Apr 2024 | 9.20 | 9.46 | 9.15 | 9.29 | 9.29 | 9,114,900 |
19 Apr 2024 | 9.00 | 9.55 | 9.00 | 9.37 | 9.37 | 11,427,100 |
18 Apr 2024 | 9.20 | 9.36 | 9.08 | 9.23 | 9.23 | 8,104,971 |
17 Apr 2024 | 8.86 | 9.18 | 8.86 | 9.12 | 9.12 | 8,782,960 |
16 Apr 2024 | 9.08 | 9.40 | 8.76 | 8.76 | 8.76 | 14,571,108 |
15 Apr 2024 | 9.04 | 9.15 | 8.88 | 9.08 | 9.08 | 8,432,230 |
12 Apr 2024 | 8.97 | 9.09 | 8.88 | 8.98 | 8.98 | 3,925,801 |
11 Apr 2024 | 8.87 | 9.08 | 8.80 | 9.00 | 9.00 | 5,418,901 |
10 Apr 2024 | 8.92 | 9.08 | 8.83 | 8.87 | 8.87 | 5,438,258 |
09 Apr 2024 | 8.66 | 8.87 | 8.66 | 8.86 | 8.86 | 4,975,313 |
08 Apr 2024 | 8.69 | 8.85 | 8.68 | 8.70 | 8.70 | 5,518,126 |
03 Apr 2024 | 8.67 | 8.86 | 8.64 | 8.82 | 8.82 | 5,360,301 |
02 Apr 2024 | 8.47 | 8.70 | 8.43 | 8.67 | 8.67 | 5,721,657 |
01 Apr 2024 | 8.20 | 8.45 | 8.19 | 8.44 | 8.44 | 3,924,660 |
29 Mar 2024 | 8.06 | 8.18 | 8.06 | 8.20 | 8.20 | 1,941,916 |
28 Mar 2024 | 8.05 | 8.15 | 7.99 | 8.06 | 8.06 | 3,290,510 |
27 Mar 2024 | 8.19 | 8.25 | 8.03 | 8.05 | 8.05 | 2,556,100 |
26 Mar 2024 | 8.24 | 8.24 | 8.08 | 8.19 | 8.19 | 2,807,508 |
25 Mar 2024 | 8.24 | 8.33 | 8.13 | 8.13 | 8.13 | 2,851,228 |
22 Mar 2024 | 8.40 | 8.41 | 8.24 | 8.27 | 8.27 | 3,104,700 |
21 Mar 2024 | 8.42 | 8.44 | 8.32 | 8.39 | 8.39 | 2,643,866 |
20 Mar 2024 | 8.34 | 8.37 | 8.28 | 8.36 | 8.36 | 2,149,916 |
19 Mar 2024 | 8.32 | 8.39 | 8.31 | 8.34 | 8.34 | 3,161,348 |
18 Mar 2024 | 8.30 | 8.35 | 8.20 | 8.35 | 8.35 | 4,162,331 |
15 Mar 2024 | 8.16 | 8.31 | 8.09 | 8.30 | 8.30 | 3,922,311 |
14 Mar 2024 | 8.14 | 8.26 | 8.10 | 8.15 | 8.15 | 2,545,915 |
13 Mar 2024 | 8.26 | 8.26 | 8.13 | 8.19 | 8.19 | 2,603,801 |
12 Mar 2024 | 8.22 | 8.23 | 8.11 | 8.22 | 8.22 | 2,594,601 |
11 Mar 2024 | 8.05 | 8.19 | 8.05 | 8.19 | 8.19 | 3,488,010 |
08 Mar 2024 | 8.14 | 8.16 | 8.01 | 8.09 | 8.09 | 2,992,901 |
07 Mar 2024 | 8.14 | 8.25 | 8.10 | 8.11 | 8.11 | 3,129,615 |
06 Mar 2024 | 8.03 | 8.19 | 8.03 | 8.11 | 8.11 | 2,542,506 |
05 Mar 2024 | 8.20 | 8.22 | 8.06 | 8.10 | 8.10 | 3,432,001 |
04 Mar 2024 | 8.22 | 8.27 | 8.09 | 8.19 | 8.19 | 4,357,200 |
01 Mar 2024 | 8.15 | 8.29 | 8.14 | 8.22 | 8.22 | 4,493,203 |
29 Feb 2024 | 7.97 | 8.16 | 7.93 | 8.16 | 8.16 | 4,152,400 |
28 Feb 2024 | 8.23 | 8.42 | 7.99 | 7.99 | 7.99 | 5,797,600 |
27 Feb 2024 | 8.18 | 8.25 | 8.07 | 8.25 | 8.25 | 4,554,310 |
26 Feb 2024 | 8.22 | 8.27 | 8.11 | 8.19 | 8.19 | 4,471,200 |
23 Feb 2024 | 8.23 | 8.25 | 8.05 | 8.18 | 8.18 | 4,243,597 |
22 Feb 2024 | 8.24 | 8.27 | 8.10 | 8.17 | 8.17 | 3,193,530 |
21 Feb 2024 | 8.13 | 8.37 | 8.00 | 8.14 | 8.14 | 4,561,242 |
20 Feb 2024 | 8.12 | 8.18 | 7.94 | 8.16 | 8.16 | 4,105,010 |
19 Feb 2024 | 8.12 | 8.45 | 7.97 | 8.15 | 8.15 | 9,677,300 |
08 Feb 2024 | 7.49 | 8.12 | 7.40 | 7.97 | 7.97 | 8,656,848 |
07 Feb 2024 | 7.05 | 7.54 | 6.91 | 7.49 | 7.49 | 9,118,099 |
06 Feb 2024 | 6.71 | 7.18 | 6.52 | 7.06 | 7.06 | 8,274,464 |
05 Feb 2024 | 7.33 | 7.35 | 6.64 | 6.78 | 6.78 | 8,456,770 |
02 Feb 2024 | 7.82 | 7.91 | 7.15 | 7.36 | 7.36 | 6,922,600 |
01 Feb 2024 | 7.99 | 8.02 | 7.74 | 7.83 | 7.83 | 4,943,200 |
31 Jan 2024 | 8.28 | 8.44 | 8.01 | 8.02 | 8.02 | 3,633,073 |
30 Jan 2024 | 8.50 | 8.59 | 8.29 | 8.31 | 8.31 | 3,928,996 |
29 Jan 2024 | 8.79 | 8.81 | 8.53 | 8.56 | 8.56 | 4,082,428 |
26 Jan 2024 | 8.65 | 8.89 | 8.60 | 8.81 | 8.81 | 4,278,464 |
25 Jan 2024 | 8.19 | 8.72 | 8.15 | 8.71 | 8.71 | 6,322,600 |
24 Jan 2024 | 7.96 | 8.18 | 7.87 | 8.15 | 8.15 | 5,387,800 |
23 Jan 2024 | 8.01 | 8.02 | 7.67 | 7.97 | 7.97 | 5,865,196 |
22 Jan 2024 | 8.55 | 8.56 | 7.99 | 8.03 | 8.03 | 4,270,200 |
19 Jan 2024 | 8.62 | 8.68 | 8.52 | 8.56 | 8.56 | 2,734,911 |
18 Jan 2024 | 8.85 | 8.86 | 8.36 | 8.61 | 8.61 | 5,231,081 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |